Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 93.000 | 95.000 | 91.000 | 91.000 | 90.688 | 83,972,600 |
| 2021-11-11 | 94.000 | 94.000 | 90.000 | 93.000 | 92.681 | 38,883,500 |
| 2021-11-10 | 92.000 | 95.000 | 91.000 | 93.000 | 92.681 | 72,943,600 |
| 2021-11-09 | 96.000 | 96.000 | 93.000 | 93.000 | 92.681 | 87,700,700 |
| 2021-11-08 | 96.000 | 101.00 | 95.000 | 95.000 | 94.674 | 218,331,800 |
| 2021-11-05 | 97.000 | 98.000 | 95.000 | 96.000 | 95.670 | 31,273,200 |
| 2021-11-04 | 97.000 | 98.000 | 95.000 | 97.000 | 96.667 | 41,455,600 |
| 2021-11-03 | 99.000 | 100.00 | 97.000 | 97.000 | 96.667 | 64,664,100 |
| 2021-11-02 | 98.000 | 105.00 | 97.000 | 99.000 | 98.660 | 460,118,800 |
| 2021-11-01 | 97.000 | 101.00 | 94.000 | 98.000 | 97.664 | 157,990,900 |
| 2021-10-29 | 95.000 | 97.000 | 94.000 | 96.000 | 95.670 | 37,815,800 |
| 2021-10-28 | 97.000 | 98.000 | 95.000 | 95.000 | 94.674 | 34,840,900 |
| 2021-10-27 | 99.000 | 100.00 | 96.000 | 97.000 | 96.667 | 35,003,400 |
| 2021-10-26 | 97.000 | 102.00 | 95.000 | 99.000 | 98.660 | 200,531,300 |
| 2021-10-25 | 99.000 | 100.00 | 96.000 | 97.000 | 96.667 | 57,291,500 |
| 2021-10-22 | 100.00 | 101.00 | 97.000 | 100.00 | 99.657 | 82,149,800 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0050 IDR |
| 2025-07-09 | 0.1600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.